Fourth-Link Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1,600.00 | 1,600.00 | 1,534.00 | 1,567.00 | 1,567.00 | 960 |
| 2026-07-15 | 1,517.00 | 1,574.00 | 1,517.00 | 1,574.00 | 1,574.00 | 4,038 |
| 2026-07-14 | 1,589.00 | 1,597.00 | 1,473.00 | 1,529.00 | 1,529.00 | 16,976 |
| 2026-07-13 | 1,645.00 | 1,682.00 | 1,560.00 | 1,560.00 | 1,560.00 | 7,420 |
| 2026-07-10 | 1,660.00 | 1,660.00 | 1,622.00 | 1,640.00 | 1,640.00 | 8,903 |
| 2026-07-09 | 1,772.00 | 1,772.00 | 1,520.00 | 1,620.00 | 1,620.00 | 27,239 |
| 2026-07-08 | 1,640.00 | 1,990.00 | 1,640.00 | 1,742.00 | 1,742.00 | 4,235 |
| 2026-07-07 | 1,878.00 | 1,878.00 | 1,824.00 | 1,830.00 | 1,830.00 | 118 |
| 2026-07-06 | 1,920.00 | 1,920.00 | 1,850.00 | 1,879.00 | 1,879.00 | 1,591 |
| 2026-07-03 | 1,795.00 | 1,994.00 | 1,795.00 | 1,920.00 | 1,920.00 | 4,150 |
| 2026-07-02 | 1,930.00 | 1,949.00 | 1,822.00 | 1,850.00 | 1,850.00 | 4,753 |
| 2026-07-01 | 1,917.00 | 1,950.00 | 1,805.00 | 1,950.00 | 1,950.00 | 2,798 |
| 2026-06-30 | 1,874.00 | 1,948.00 | 1,805.00 | 1,917.00 | 1,917.00 | 2,536 |
| 2026-06-29 | 1,892.00 | 1,893.00 | 1,769.00 | 1,890.00 | 1,890.00 | 1,504 |
| 2026-06-26 | 1,900.00 | 1,937.00 | 1,857.00 | 1,893.00 | 1,893.00 | 2,254 |
| 2026-06-25 | 1,942.00 | 1,943.00 | 1,903.00 | 1,937.00 | 1,937.00 | 476 |
| 2026-06-24 | 1,876.00 | 1,958.00 | 1,876.00 | 1,949.00 | 1,949.00 | 1,254 |
| 2026-06-23 | 1,910.00 | 1,999.00 | 1,900.00 | 1,980.00 | 1,980.00 | 1,763 |
| 2026-06-22 | 2,075.00 | 2,190.00 | 1,965.00 | 2,000.00 | 2,000.00 | 4,949 |
| 2026-06-19 | 2,055.00 | 2,105.00 | 1,976.00 | 2,075.00 | 2,075.00 | 7,708 |
| 2026-06-18 | 1,984.00 | 2,055.00 | 1,920.00 | 2,055.00 | 2,055.00 | 15,044 |
| 2026-06-17 | 1,896.00 | 2,055.00 | 1,886.00 | 2,000.00 | 2,000.00 | 9,795 |
| 2026-06-16 | 1,905.00 | 1,914.00 | 1,860.00 | 1,914.00 | 1,914.00 | 4,664 |
| 2026-06-15 | 1,800.00 | 2,000.00 | 1,800.00 | 1,883.00 | 1,883.00 | 11,258 |
| 2026-06-12 | 1,708.00 | 1,798.00 | 1,708.00 | 1,792.00 | 1,792.00 | 6,398 |
| 2026-06-11 | 1,757.00 | 1,757.00 | 1,592.00 | 1,720.00 | 1,720.00 | 25,306 |
| 2026-06-10 | 1,830.00 | 1,895.00 | 1,753.00 | 1,772.00 | 1,772.00 | 4,172 |
| 2026-06-09 | 1,850.00 | 1,850.00 | 1,813.00 | 1,825.00 | 1,825.00 | 5,451 |
| 2026-06-08 | 1,855.00 | 1,947.00 | 1,801.00 | 1,854.00 | 1,854.00 | 8,001 |
| 2026-06-05 | 1,850.00 | 1,883.00 | 1,847.00 | 1,855.00 | 1,855.00 | 741 |
| 2026-06-04 | 1,875.00 | 1,899.00 | 1,843.00 | 1,897.00 | 1,897.00 | 6,578 |
| 2026-06-02 | 1,889.00 | 1,904.00 | 1,846.00 | 1,900.00 | 1,900.00 | 11,383 |
| 2026-06-01 | 2,005.00 | 2,050.00 | 1,880.00 | 1,904.00 | 1,904.00 | 8,880 |
| 2026-05-29 | 1,999.00 | 2,115.00 | 1,990.00 | 2,020.00 | 2,020.00 | 15,261 |
| 2026-05-28 | 2,065.00 | 2,070.00 | 1,879.00 | 2,040.00 | 2,040.00 | 13,145 |
| 2026-05-27 | 2,105.00 | 2,120.00 | 2,005.00 | 2,085.00 | 2,085.00 | 9,312 |
| 2026-05-26 | 2,165.00 | 2,165.00 | 2,085.00 | 2,120.00 | 2,120.00 | 6,975 |
| 2026-05-22 | 2,115.00 | 2,145.00 | 2,085.00 | 2,120.00 | 2,120.00 | 4,107 |
| 2026-05-21 | 2,000.00 | 2,440.00 | 2,000.00 | 2,115.00 | 2,115.00 | 36,345 |
| 2026-05-20 | 2,145.00 | 2,250.00 | 2,065.00 | 2,235.00 | 2,235.00 | 4,656 |
| 2026-05-19 | 2,055.00 | 2,215.00 | 2,020.00 | 2,150.00 | 2,150.00 | 12,714 |
| 2026-05-18 | 2,500.00 | 2,500.00 | 1,960.00 | 2,070.00 | 2,070.00 | 74,883 |
| 2026-05-15 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 0 |
| 2026-05-14 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 0 |
| 2026-05-13 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 0 |
| 2026-05-12 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 0 |
| 2026-05-11 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 0 |
| 2026-05-08 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 0 |
| 2026-05-07 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 0 |
| 2026-05-06 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 0 |
| 2026-05-04 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 0 |
| 2026-04-30 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 0 |
| 2026-04-29 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 0 |
| 2026-04-28 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 0 |
| 2026-04-27 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 0 |
| 2026-04-24 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 0 |
| 2026-04-23 | 2,525.00 | 2,575.00 | 2,500.00 | 2,570.00 | 2,570.00 | 30,615 |
| 2026-04-22 | 2,540.00 | 2,580.00 | 2,425.00 | 2,555.00 | 2,555.00 | 33,774 |
| 2026-04-21 | 2,475.00 | 2,600.00 | 2,410.00 | 2,545.00 | 2,545.00 | 18,362 |
| 2026-04-20 | 2,475.00 | 2,475.00 | 2,400.00 | 2,425.00 | 2,425.00 | 13,966 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.